XNAS
Datos históricos de Orchestra BioMed Holdings, Inc.
Orchestra BioMed Holdings, Inc. · OBIO
$5.95
▼ -0.01 (-0.08%)
Última operación · 10/10/2026, 17:21:08 UTC
- Variación en el periodo
- +88.89%
- Máximo
- US$6.50
- 1 de octubre de 2026
- Mínimo
- US$2.86
- 10 de octubre de 2025
- Volumen medio diario
- 0.28 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.73 | 5.97 | 5.56 | 5.95 | +3.84% | 229,318.668 |
| 8 oct 2026 | 5.75 | 5.83 | 5.51 | 5.73 | +1.24% | 241,876.733 |
| 7 oct 2026 | 5.79 | 5.86 | 5.64 | 5.66 | −3.08% | 241,246.648 |
| 6 oct 2026 | 6.05 | 6.12 | 5.82 | 5.84 | −3.15% | 213,123.696 |
| 5 oct 2026 | 5.89 | 6.09 | 5.79 | 6.03 | +1.34% | 284,801.336 |
| 2 oct 2026 | 6.40 | 6.44 | 5.77 | 5.95 | −6.30% | 421,089.827 |
| 1 oct 2026 | 6.27 | 6.50 | 6.23 | 6.35 | +2.09% | 389,941.271 |
| 30 sep 2026 | 6.09 | 6.29 | 6.00 | 6.22 | +2.30% | 277,394.187 |
| 29 sep 2026 | 5.89 | 6.09 | 5.83 | 6.08 | +3.23% | 237,089.066 |
| 28 sep 2026 | 5.95 | 5.95 | 5.80 | 5.89 | −1.01% | 177,452.817 |
| 25 sep 2026 | 5.99 | 6.17 | 5.86 | 5.95 | 0.00% | 248,770.11 |
| 24 sep 2026 | 5.90 | 6.05 | 5.75 | 5.95 | +0.34% | 262,886.32 |
| 23 sep 2026 | 6.10 | 6.20 | 5.90 | 5.93 | −4.66% | 242,361.139 |
| 22 sep 2026 | 6.15 | 6.48 | 6.05 | 6.22 | −0.48% | 343,049.856 |
| 21 sep 2026 | 6.04 | 6.29 | 5.85 | 6.25 | +2.80% | 433,191.95 |
| 18 sep 2026 | 5.74 | 6.30 | 5.71 | 6.08 | +5.19% | 1.14 M |
| 17 sep 2026 | 6.03 | 6.26 | 5.73 | 5.78 | −3.83% | 411,801.847 |
| 16 sep 2026 | 6.05 | 6.28 | 5.93 | 6.01 | −0.50% | 297,203.048 |
| 15 sep 2026 | 6.00 | 6.13 | 5.93 | 6.04 | +2.37% | 228,736.05 |
| 14 sep 2026 | 6.07 | 6.20 | 5.74 | 5.90 | −3.59% | 383,617.479 |
| 11 sep 2026 | 5.87 | 6.25 | 5.76 | 6.12 | +5.34% | 464,460.483 |
| 10 sep 2026 | 5.85 | 6.08 | 5.68 | 5.81 | +6.61% | 761,615.36 |
| 9 sep 2026 | 5.31 | 5.46 | 5.26 | 5.45 | +0.37% | 198,556.246 |
| 8 sep 2026 | 5.18 | 5.51 | 4.80 | 5.43 | +6.89% | 359,336.482 |
| 4 sep 2026 | 4.71 | 5.14 | 4.71 | 5.08 | +7.17% | 478,138.537 |
| 3 sep 2026 | 4.97 | 4.97 | 4.71 | 4.74 | −4.24% | 325,585.852 |
| 2 sep 2026 | 4.92 | 5.01 | 4.83 | 4.95 | +1.02% | 240,379.704 |
| 1 sep 2026 | 5.02 | 5.35 | 4.88 | 4.90 | −2.78% | 214,524.31 |
| 31 ago 2026 | 5.23 | 5.33 | 5.00 | 5.04 | −2.80% | 276,551.446 |
| 28 ago 2026 | 5.23 | 5.23 | 5.06 | 5.19 | +1.47% | 154,456.18 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.